Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	33.00	34.96	32.63	34.35	805,443	+1.46(+4.44%)
Jun 29, 2020	31.92	32.99	31.65	32.89	451,196	+1.34(+4.25%)
Jun 26, 2020	34.19	34.44	31.39	31.55	2,179,100	-2.77(-8.07%)
Jun 25, 2020	33.86	34.38	33.32	34.32	575,699	+0.31(+0.91%)
Jun 24, 2020	34.08	34.61	33.50	34.01	479,677	-0.39(-1.13%)
Jun 23, 2020	34.55	34.86	34.00	34.40	502,546	+0.51(+1.50%)
Jun 22, 2020	33.02	34.09	32.48	33.89	381,570	+0.69(+2.08%)
Jun 19, 2020	33.41	34.35	33.04	33.20	671,000	+0.26(+0.79%)
Jun 18, 2020	33.39	33.71	32.40	32.94	409,542	-0.51(-1.52%)
Jun 17, 2020	34.46	34.47	33.18	33.45	290,949	-0.66(-1.93%)
Jun 16, 2020	34.29	34.71	33.61	34.11	477,792	+1.06(+3.21%)
Jun 15, 2020	31.33	33.18	31.17	33.05	339,406	+0.92(+2.86%)
Jun 12, 2020	32.14	32.76	31.33	32.13	403,300	+1.03(+3.31%)
Jun 11, 2020	33.00	33.26	30.86	31.10	519,024	-2.89(-8.50%)
Jun 10, 2020	34.18	34.42	33.73	33.99	287,400	+0.10(+0.30%)
Jun 09, 2020	33.24	34.41	33.01	33.89	350,134	+0.26(+0.77%)
Jun 08, 2020	34.00	34.47	33.26	33.63	440,278	-0.26(-0.77%)
Jun 05, 2020	34.24	34.70	33.67	33.89	410,100	+0.54(+1.62%)
Jun 04, 2020	33.60	34.18	33.04	33.35	441,137	-0.29(-0.86%)
Jun 03, 2020	32.24	34.39	32.06	33.64	848,317	+1.85(+5.82%)
Jun 02, 2020	32.25	32.85	31.62	31.79	651,601	-0.31(-0.97%)
Jun 01, 2020	31.67	32.63	31.52	32.10	390,311	+0.35(+1.10%)
May 29, 2020	30.70	31.94	30.38	31.75	486,500	+1.02(+3.32%)
May 28, 2020	31.75	32.35	30.52	30.73	628,356	-1.01(-3.18%)
May 27, 2020	31.63	32.21	29.91	31.74	599,309	+0.39(+1.24%)
May 26, 2020	32.00	32.94	31.22	31.35	716,935	+0.44(+1.42%)
May 22, 2020	30.25	30.95	30.01	30.91	564,900	+0.87(+2.90%)
May 21, 2020	31.50	31.64	29.97	30.04	493,174	-1.28(-4.09%)
May 20, 2020	31.08	32.22	31.00	31.32	793,820	+0.91(+2.99%)
May 19, 2020	30.32	31.72	30.32	30.41	486,735	-0.12(-0.39%)
May 18, 2020	29.14	30.76	28.81	30.53	675,188	+2.35(+8.34%)
May 15, 2020	28.41	28.85	27.37	28.18	673,800	-0.97(-3.33%)
May 14, 2020	28.44	29.18	27.86	29.15	468,536	+0.27(+0.93%)
May 13, 2020	29.55	30.92	28.62	28.88	560,437	-0.83(-2.79%)
May 12, 2020	31.06	31.64	29.71	29.71	534,737	-1.28(-4.13%)
May 11, 2020	30.92	31.40	30.42	30.99	446,002	-0.16(-0.51%)
May 08, 2020	30.86	31.24	30.26	31.15	441,800	+0.75(+2.47%)
May 07, 2020	30.16	31.19	29.71	30.40	910,318	+0.75(+2.53%)
May 06, 2020	29.41	30.56	29.25	29.65	471,221	+0.52(+1.79%)
May 05, 2020	29.44	29.95	28.73	29.13	744,198	+0.12(+0.41%)
May 04, 2020	28.35	29.70	27.92	29.01	461,900	+0.29(+1.01%)
May 01, 2020	29.21	29.70	28.17	28.72	905,000	-1.94(-6.33%)
Apr 30, 2020	31.55	32.25	28.80	30.66	1,545,258	+1.77(+6.13%)
Apr 29, 2020	27.60	29.13	26.74	28.89	1,082,149	+2.27(+8.51%)
Apr 28, 2020	27.84	27.84	26.62	26.62	659,457	-0.62(-2.29%)
Apr 27, 2020	26.75	27.89	26.75	27.25	869,867	+0.71(+2.68%)
Apr 24, 2020	25.65	26.68	25.36	26.54	584,100	+0.91(+3.55%)
Apr 23, 2020	24.87	25.72	24.58	25.63	348,635	+0.87(+3.51%)
Apr 22, 2020	23.49	24.95	23.25	24.76	242,184	+1.78(+7.75%)
Apr 21, 2020	23.75	24.17	22.85	22.98	684,500	-1.25(-5.16%)
Apr 20, 2020	23.84	25.18	23.84	24.23	520,116	-0.63(-2.53%)
Apr 17, 2020	24.75	25.44	24.68	24.86	390,900	+0.92(+3.84%)
Apr 16, 2020	24.89	25.04	23.64	23.94	326,922	-0.52(-2.13%)
Apr 15, 2020	23.79	24.70	23.25	24.46	482,512	-0.16(-0.65%)
Apr 14, 2020	24.51	25.16	24.29	24.62	227,808	+0.47(+1.95%)
Apr 13, 2020	24.12	24.44	23.55	24.15	434,755	-0.06(-0.25%)
Apr 09, 2020	23.96	24.70	23.55	24.21	698,800	+0.72(+3.07%)
Apr 08, 2020	21.76	23.70	21.14	23.49	596,054	+2.25(+10.59%)
Apr 07, 2020	22.95	22.95	21.01	21.24	625,060	-0.41(-1.89%)
Apr 06, 2020	19.36	21.82	19.02	21.65	650,025	+3.10(+16.71%)
Apr 03, 2020	18.40	18.75	17.88	18.55	376,200	+0.15(+0.82%)
Apr 02, 2020	17.68	18.57	17.45	18.40	234,143	+0.59(+3.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Macom Technology S (NQ: MTSI )

Historical Prices

Free News Feed